Fuyo General Lease Co., Ltd. 8424
TSE · Japan · Finanzen
¥4.308,00-66,00 (-1,51 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥4.308,00 | -1,51 % | ¥4.350,00 | ¥4.356,00 | ¥4.308,00 | 80,20K |
| 2026-10-01 | ¥4.374,00 | -1,64 % | ¥4.420,00 | ¥4.465,00 | ¥4.351,00 | 189,00K |
| 2026-09-30 | ¥4.447,00 | +2,16 % | ¥4.382,00 | ¥4.454,00 | ¥4.362,00 | 344,50K |
| 2026-09-29 | ¥4.353,00 | -3,91 % | ¥4.432,00 | ¥4.447,00 | ¥4.353,00 |
| 288,70K |
| 2026-09-28 | ¥4.530,00 | -1,03 % | ¥4.586,00 | ¥4.595,00 | ¥4.530,00 | 279,00K |
| 2026-09-25 | ¥4.577,00 | +1,71 % | ¥4.530,00 | ¥4.586,00 | ¥4.529,00 | 224,00K |
| 2026-09-24 | ¥4.500,00 | -0,60 % | ¥4.569,00 | ¥4.569,00 | ¥4.499,00 | 217,30K |
| 2026-09-18 | ¥4.527,00 | -1,05 % | ¥4.565,00 | ¥4.578,00 | ¥4.526,00 | 284,10K |
| 2026-09-17 | ¥4.575,00 | +1,22 % | ¥4.529,00 | ¥4.575,00 | ¥4.524,00 | 127,90K |
| 2026-09-16 | ¥4.520,00 | +0,49 % | ¥4.500,00 | ¥4.563,00 | ¥4.500,00 | 146,90K |
| 2026-09-15 | ¥4.498,00 | +0,22 % | ¥4.518,00 | ¥4.536,00 | ¥4.482,00 | 198,40K |
| 2026-09-14 | ¥4.488,00 | +1,65 % | ¥4.460,00 | ¥4.495,00 | ¥4.454,00 | 194,70K |
| 2026-09-11 | ¥4.415,00 | 0,00 % | ¥4.362,00 | ¥4.452,00 | ¥4.362,00 | 202,00K |
| 2026-09-10 | ¥4.415,00 | +0,11 % | ¥4.406,00 | ¥4.437,00 | ¥4.400,00 | 156,50K |
| 2026-09-09 | ¥4.410,00 | -0,83 % | ¥4.403,00 | ¥4.428,00 | ¥4.390,00 | 135,60K |
| 2026-09-08 | ¥4.447,00 | +0,20 % | ¥4.420,00 | ¥4.447,00 | ¥4.405,00 | 123,00K |
| 2026-09-07 | ¥4.438,00 | -0,40 % | ¥4.460,00 | ¥4.461,00 | ¥4.417,00 | 183,80K |
| 2026-09-04 | ¥4.456,00 | -0,98 % | ¥4.502,00 | ¥4.515,00 | ¥4.450,00 | 213,80K |
| 2026-09-03 | ¥4.500,00 | +0,92 % | ¥4.460,00 | ¥4.506,00 | ¥4.457,00 | 202,70K |
| 2026-09-02 | ¥4.459,00 | -0,62 % | ¥4.468,00 | ¥4.486,00 | ¥4.435,00 | 142,40K |
| 2026-09-01 | ¥4.487,00 | +1,47 % | ¥4.440,00 | ¥4.489,00 | ¥4.422,00 | 181,00K |
| 2026-08-31 | ¥4.422,00 | +0,02 % | ¥4.435,00 | ¥4.449,00 | ¥4.392,00 | 175,40K |
| 2026-08-28 | ¥4.421,00 | +0,25 % | ¥4.415,00 | ¥4.441,00 | ¥4.395,00 | 188,10K |
| 2026-08-27 | ¥4.410,00 | -1,10 % | ¥4.430,00 | ¥4.469,00 | ¥4.410,00 | 121,90K |
| 2026-08-26 | ¥4.459,00 | +0,65 % | ¥4.462,00 | ¥4.465,00 | ¥4.443,00 | 130,70K |
| 2026-08-25 | ¥4.430,00 | +0,82 % | ¥4.429,00 | ¥4.449,00 | ¥4.407,00 | 167,60K |
| 2026-08-24 | ¥4.394,00 | +0,18 % | ¥4.386,00 | ¥4.410,00 | ¥4.365,00 | 165,30K |
| 2026-08-21 | ¥4.386,00 | +0,78 % | ¥4.360,00 | ¥4.395,00 | ¥4.356,00 | 202,60K |
| 2026-08-20 | ¥4.352,00 | 0,00 % | ¥4.374,00 | ¥4.380,00 | ¥4.328,00 | 186,70K |
| 2026-08-19 | ¥4.352,00 | -0,57 % | ¥4.377,00 | ¥4.380,00 | ¥4.326,00 | 223,10K |
| 2026-08-18 | ¥4.377,00 | +0,44 % | ¥4.360,00 | ¥4.409,00 | ¥4.350,00 | 197,70K |
| 2026-08-17 | ¥4.358,00 | -3,03 % | ¥4.445,00 | ¥4.454,00 | ¥4.358,00 | 203,00K |
| 2026-08-14 | ¥4.494,00 | -0,02 % | ¥4.477,00 | ¥4.518,00 | ¥4.471,00 | 108,70K |
| 2026-08-13 | ¥4.495,00 | +0,85 % | ¥4.486,00 | ¥4.495,00 | ¥4.436,00 | 142,20K |
| 2026-08-12 | ¥4.457,00 | +0,02 % | ¥4.482,00 | ¥4.493,00 | ¥4.444,00 | 110,50K |
| 2026-08-10 | ¥4.456,00 | -0,42 % | ¥4.492,00 | ¥4.492,00 | ¥4.410,00 | 141,10K |
| 2026-08-07 | ¥4.475,00 | +1,40 % | ¥4.429,00 | ¥4.482,00 | ¥4.403,00 | 155,30K |
| 2026-08-06 | ¥4.413,00 | +1,10 % | ¥4.394,00 | ¥4.418,00 | ¥4.375,00 | 130,90K |
| 2026-08-05 | ¥4.365,00 | -0,23 % | ¥4.389,00 | ¥4.409,00 | ¥4.350,00 | 133,40K |
| 2026-08-04 | ¥4.375,00 | -1,99 % | ¥4.462,00 | ¥4.462,00 | ¥4.362,00 | 248,60K |
| 2026-08-03 | ¥4.464,00 | -1,74 % | ¥4.500,00 | ¥4.509,00 | ¥4.390,00 | 223,20K |
| 2026-07-31 | ¥4.543,00 | +0,58 % | ¥4.447,00 | ¥4.586,00 | ¥4.445,00 | 384,20K |
| 2026-07-30 | ¥4.517,00 | -1,61 % | ¥4.563,00 | ¥4.585,00 | ¥4.464,00 | 280,40K |
| 2026-07-29 | ¥4.591,00 | +2,43 % | ¥4.523,00 | ¥4.620,00 | ¥4.498,00 | 264,10K |
| 2026-07-28 | ¥4.482,00 | -0,84 % | ¥4.549,00 | ¥4.549,00 | ¥4.482,00 | 181,30K |
| 2026-07-27 | ¥4.520,00 | +1,99 % | ¥4.475,00 | ¥4.520,00 | ¥4.463,00 | 204,80K |
| 2026-07-24 | ¥4.432,00 | +0,23 % | ¥4.400,00 | ¥4.433,00 | ¥4.372,00 | 103,00K |
| 2026-07-23 | ¥4.422,00 | -0,23 % | ¥4.412,00 | ¥4.440,00 | ¥4.403,00 | 129,00K |
| 2026-07-22 | ¥4.432,00 | +0,16 % | ¥4.430,00 | ¥4.441,00 | ¥4.402,00 | 135,20K |
| 2026-07-21 | ¥4.425,00 | +1,84 % | ¥4.376,00 | ¥4.449,00 | ¥4.354,00 | 173,90K |
| 2026-07-17 | ¥4.345,00 | -0,16 % | ¥4.352,00 | ¥4.392,00 | ¥4.312,00 | 157,20K |
| 2026-07-16 | ¥4.352,00 | -0,21 % | ¥4.364,00 | ¥4.402,00 | ¥4.329,00 | 124,10K |
| 2026-07-15 | ¥4.361,00 | +0,65 % | ¥4.368,00 | ¥4.390,00 | ¥4.346,00 | 96,80K |
| 2026-07-14 | ¥4.333,00 | +1,45 % | ¥4.307,00 | ¥4.361,00 | ¥4.289,00 | 113,10K |
| 2026-07-13 | ¥4.271,00 | +0,09 % | ¥4.310,00 | ¥4.318,00 | ¥4.262,00 | 107,10K |
| 2026-07-10 | ¥4.267,00 | -0,12 % | ¥4.278,00 | ¥4.291,00 | ¥4.256,00 | 166,40K |
| 2026-07-09 | ¥4.272,00 | +0,28 % | ¥4.260,00 | ¥4.306,00 | ¥4.228,00 | 163,30K |
| 2026-07-08 | ¥4.260,00 | -0,44 % | ¥4.273,00 | ¥4.309,00 | ¥4.260,00 | 117,70K |
| 2026-07-07 | ¥4.279,00 | +0,90 % | ¥4.280,00 | ¥4.309,00 | ¥4.260,00 | 117,20K |
| 2026-07-06 | ¥4.241,00 | +1,24 % | ¥4.200,00 | ¥4.245,00 | ¥4.188,00 | 402,70K |
| 2026-07-03 | ¥4.189,00 | +0,19 % | ¥4.222,00 | ¥4.239,00 | ¥4.188,00 | 235,00K |
| 2026-07-02 | ¥4.181,00 | +0,43 % | ¥4.230,00 | ¥4.236,00 | ¥4.174,00 | 179,70K |
| 2026-07-01 | ¥4.163,00 | -1,35 % | ¥4.230,00 | ¥4.230,00 | ¥4.162,00 | 123,70K |
| 2026-06-30 | ¥4.220,00 | -0,14 % | ¥4.230,00 | ¥4.250,00 | ¥4.220,00 | 138,30K |
| 2026-06-29 | ¥4.226,00 | -0,21 % | ¥4.240,00 | ¥4.274,00 | ¥4.208,00 | 153,40K |
| 2026-06-26 | ¥4.235,00 | +0,98 % | ¥4.246,00 | ¥4.260,00 | ¥4.215,00 | 163,20K |
| 2026-06-25 | ¥4.194,00 | +0,33 % | ¥4.250,00 | ¥4.250,00 | ¥4.194,00 | 134,20K |
| 2026-06-24 | ¥4.180,00 | +0,10 % | ¥4.176,00 | ¥4.216,00 | ¥4.175,00 | 125,90K |
| 2026-06-23 | ¥4.176,00 | -0,95 % | ¥4.210,00 | ¥4.222,00 | ¥4.167,00 | 179,60K |
| 2026-06-22 | ¥4.216,00 | -0,94 % | ¥4.226,00 | ¥4.249,00 | ¥4.205,00 | 160,00K |
| 2026-06-19 | ¥4.256,00 | +0,38 % | ¥4.213,00 | ¥4.289,00 | ¥4.199,00 | 226,40K |
| 2026-06-18 | ¥4.240,00 | +0,09 % | ¥4.250,00 | ¥4.265,00 | ¥4.228,00 | 154,40K |
| 2026-06-17 | ¥4.236,00 | -1,05 % | ¥4.302,00 | ¥4.333,00 | ¥4.236,00 | 168,70K |
| 2026-06-16 | ¥4.281,00 | -0,70 % | ¥4.300,00 | ¥4.300,00 | ¥4.236,00 | 131,10K |
| 2026-06-15 | ¥4.311,00 | +0,63 % | ¥4.306,00 | ¥4.347,00 | ¥4.295,00 | 138,20K |
| 2026-06-12 | ¥4.284,00 | +0,28 % | ¥4.264,00 | ¥4.299,00 | ¥4.228,00 | 188,50K |
| 2026-06-11 | ¥4.272,00 | -0,97 % | ¥4.309,00 | ¥4.318,00 | ¥4.263,00 | 113,40K |
| 2026-06-10 | ¥4.314,00 | +2,28 % | ¥4.272,00 | ¥4.338,00 | ¥4.253,00 | 170,80K |
| 2026-06-09 | ¥4.218,00 | +0,62 % | ¥4.192,00 | ¥4.242,00 | ¥4.190,00 | 130,10K |
| 2026-06-08 | ¥4.192,00 | +1,33 % | ¥4.118,00 | ¥4.192,00 | ¥4.101,00 | 202,10K |
| 2026-06-05 | ¥4.137,00 | +1,65 % | ¥4.100,00 | ¥4.170,00 | ¥4.072,00 | 174,00K |
| 2026-06-04 | ¥4.070,00 | -0,46 % | ¥4.077,00 | ¥4.097,00 | ¥4.060,00 | 172,10K |
| 2026-06-03 | ¥4.089,00 | +0,20 % | ¥4.054,00 | ¥4.107,00 | ¥4.036,00 | 190,40K |
| 2026-06-02 | ¥4.081,00 | -0,32 % | ¥4.075,00 | ¥4.081,00 | ¥4.016,00 | 143,80K |
| 2026-06-01 | ¥4.094,00 | -2,38 % | ¥4.180,00 | ¥4.180,00 | ¥4.083,00 | 296,10K |
| 2026-05-29 | ¥4.194,00 | +0,29 % | ¥4.170,00 | ¥4.254,00 | ¥4.154,00 | 223,70K |
| 2026-05-28 | ¥4.182,00 | -0,05 % | ¥4.185,00 | ¥4.196,00 | ¥4.158,00 | 133,70K |
| 2026-05-27 | ¥4.184,00 | -0,33 % | ¥4.190,00 | ¥4.200,00 | ¥4.151,00 | 190,40K |
| 2026-05-26 | ¥4.198,00 | -0,85 % | ¥4.227,00 | ¥4.248,00 | ¥4.194,00 | 171,00K |
| 2026-05-25 | ¥4.234,00 | -1,24 % | ¥4.280,00 | ¥4.289,00 | ¥4.205,00 | 190,60K |